日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

名村造船所(7014)の株価時系列情報

名村造船所(7014)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 326 330 322 322 52,600
2008/12/29 337 337 323 324 80,100
2008/12/26 339 339 326 330 67,600
2008/12/25 320 325 309 325 108,000
2008/12/24 315 331 302 325 348,900
2008/12/22 342 342 323 335 229,300
2008/12/19 366 379 349 350 483,100
2008/12/18 340 371 332 371 431,600
2008/12/17 399 400 330 350 779,000
2008/12/16 330 384 330 374 1,332,000
2008/12/15 280 328 280 317 585,600
2008/12/12 272 289 250 265 551,000
2008/12/11 246 265 236 265 294,900
2008/12/10 225 240 223 237 191,200
2008/12/09 222 225 216 225 198,600
2008/12/08 214 220 208 215 146,300
2008/12/05 210 216 206 206 129,100
2008/12/04 216 220 214 220 76,100
2008/12/03 220 221 213 216 126,500
2008/12/02 220 224 217 221 108,300
2008/12/01 226 233 224 230 85,700
2008/11/28 211 223 211 223 87,300
2008/11/27 228 230 208 212 147,800
2008/11/26 236 236 220 220 115,800
2008/11/25 228 236 221 231 305,800
2008/11/21 198 215 190 215 109,600
2008/11/20 205 208 199 204 407,700
2008/11/19 232 234 215 215 206,800
2008/11/18 249 250 231 234 214,700
2008/11/17 266 267 250 258 123,200
2008/11/14 280 280 260 270 211,900
2008/11/13 259 268 255 257 226,400
2008/11/12 267 287 253 280 252,200
2008/11/11 240 269 232 262 343,100
2008/11/10 228 229 222 225 143,100
2008/11/07 216 220 209 220 186,700
2008/11/06 230 230 221 225 204,300
2008/11/05 230 246 225 242 380,400
2008/11/04 221 227 214 215 245,400
2008/10/31 230 231 216 216 186,900
2008/10/30 212 230 209 230 170,900
2008/10/29 224 230 200 208 136,400
2008/10/28 173 204 170 204 157,500
2008/10/27 215 215 165 173 408,200
2008/10/24 221 223 206 214 114,800
2008/10/23 216 229 212 225 162,900
2008/10/22 238 240 232 233 69,100
2008/10/21 247 250 237 245 136,100
2008/10/20 224 234 221 227 94,100
2008/10/17 245 262 221 225 126,300
2008/10/16 250 253 235 238 184,000
2008/10/15 275 280 259 279 146,200
2008/10/14 274 285 251 284 216,200
2008/10/10 205 230 200 215 219,700
2008/10/09 197 243 197 225 286,300
2008/10/08 202 216 192 203 401,300
2008/10/07 204 222 201 222 392,800
2008/10/06 251 251 232 234 192,400
2008/10/03 253 257 246 256 147,600
2008/10/02 273 273 253 253 139,800
2008/10/01 274 278 263 268 154,200
2008/09/30 246 275 246 275 294,700
2008/09/29 293 299 271 275 285,900
2008/09/26 305 308 281 288 333,600
2008/09/25 320 321 305 307 208,100
2008/09/24 315 323 310 318 260,900
2008/09/22 332 346 321 324 232,500
2008/09/19 324 325 312 317 213,300
2008/09/18 311 312 296 309 253,400
2008/09/17 343 344 316 321 144,500
2008/09/16 320 349 285 323 436,100
2008/09/12 355 367 351 364 83,100
2008/09/11 364 372 350 356 128,400
2008/09/10 365 384 358 376 61,400
2008/09/09 392 392 347 375 165,000
2008/09/08 365 400 361 387 169,500
2008/09/05 364 364 343 355 225,800
2008/09/04 380 395 375 375 129,400
2008/09/03 394 396 372 372 127,200
2008/09/02 402 405 387 403 112,500
2008/09/01 410 415 400 400 103,200
2008/08/29 410 425 401 425 129,300
2008/08/28 429 435 395 400 155,300
2008/08/27 428 443 427 436 65,900
2008/08/26 433 438 426 438 54,100
2008/08/25 426 445 425 440 143,900
2008/08/22 439 445 415 420 163,900
2008/08/21 462 462 436 442 81,600
2008/08/20 457 462 449 457 89,900
2008/08/19 452 473 448 462 215,000
2008/08/18 434 479 427 462 500,700
2008/08/15 447 447 420 434 198,100
2008/08/14 430 453 427 433 359,000
2008/08/13 420 447 413 435 1,260,100
2008/08/12 395 395 365 370 386,000
2008/08/11 421 424 385 395 307,200
2008/08/08 430 430 409 419 318,700
2008/08/07 433 433 414 426 407,900
2008/08/06 470 478 446 448 231,100
2008/08/05 502 504 450 465 237,800
2008/08/04 537 549 522 522 55,600
2008/08/01 557 566 540 551 111,900
2008/07/31 586 588 564 570 107,700
2008/07/30 600 600 576 587 31,900
2008/07/29 579 585 560 585 52,100
2008/07/28 623 623 575 580 100,500
2008/07/25 610 615 600 603 107,600
2008/07/24 588 630 585 629 175,100
2008/07/23 562 588 555 574 86,800
2008/07/22 552 573 550 560 51,200
2008/07/18 561 573 546 555 62,700
2008/07/17 564 579 538 545 141,100
2008/07/16 543 563 525 554 221,500
2008/07/15 582 582 541 568 216,200
2008/07/14 595 598 572 581 113,900
2008/07/11 610 610 579 598 60,100
2008/07/10 567 624 562 610 139,800
2008/07/09 595 595 560 574 105,700
2008/07/08 575 590 535 559 392,900
2008/07/07 586 595 578 580 151,300
2008/07/04 600 605 580 596 157,900
2008/07/03 591 597 558 576 264,200
2008/07/02 658 665 599 599 264,500
2008/07/01 685 690 646 653 232,000
2008/06/30 679 716 651 705 203,800
2008/06/27 677 680 650 671 160,700
2008/06/26 695 705 692 695 115,300
2008/06/25 715 717 693 697 239,300
2008/06/24 729 736 712 720 151,800
2008/06/23 731 751 726 742 97,400
2008/06/20 781 781 741 761 447,300
2008/06/19 788 798 768 788 266,400
2008/06/18 795 799 760 780 559,400
2008/06/17 829 829 796 805 323,900
2008/06/16 834 844 802 839 221,200
2008/06/13 854 870 792 827 291,300
2008/06/12 875 876 832 846 407,300
2008/06/11 906 920 866 900 271,000
2008/06/10 906 942 880 899 824,700
2008/06/09 860 900 851 886 475,100
2008/06/06 920 955 881 910 1,819,100
2008/06/05 846 926 824 926 3,087,800
2008/06/04 764 837 754 826 1,733,900
2008/06/03 740 758 738 758 96,600
2008/06/02 725 750 725 744 95,900
2008/05/30 743 759 723 739 120,000
2008/05/29 739 757 739 750 87,100
2008/05/28 754 760 735 749 122,900
2008/05/27 761 764 752 764 186,500
2008/05/26 761 765 760 761 161,700
2008/05/23 740 768 740 759 364,300
2008/05/22 699 721 695 719 169,200
2008/05/21 730 730 701 709 204,800
2008/05/20 762 762 736 737 284,300
2008/05/19 768 771 740 762 286,800
2008/05/16 757 759 745 759 262,100
2008/05/15 729 756 720 756 361,300
2008/05/14 720 720 712 720 106,000
2008/05/13 726 729 716 717 68,500
2008/05/12 716 726 715 724 82,700
2008/05/09 751 755 732 734 211,700
2008/05/08 736 740 725 740 142,200
2008/05/07 720 742 720 740 168,600
2008/05/02 709 711 701 711 198,400
2008/05/01 709 711 700 705 119,400
2008/04/30 720 720 697 702 187,000
2008/04/28 697 709 693 701 112,800
2008/04/25 712 715 670 675 256,600
2008/04/24 700 710 688 692 158,200
2008/04/23 686 703 682 689 247,600
2008/04/22 744 744 710 725 129,500
2008/04/21 751 752 732 742 182,500
2008/04/18 739 739 719 731 112,000
2008/04/17 730 739 720 724 250,900
2008/04/16 670 700 661 700 163,400
2008/04/15 654 669 647 660 36,100
2008/04/14 659 673 638 670 73,300
2008/04/11 661 675 657 664 80,000
2008/04/10 673 690 660 678 75,500
2008/04/09 735 735 670 700 141,700
2008/04/08 731 739 719 731 93,400
2008/04/07 741 745 730 730 70,500
2008/04/04 761 761 716 751 202,600
2008/04/03 755 767 750 761 140,400
2008/04/02 760 765 750 760 133,500
2008/04/01 759 759 735 758 113,900
2008/03/31 750 759 735 759 94,100
2008/03/28 720 750 720 747 66,200
2008/03/27 750 760 718 723 125,700
2008/03/26 760 760 745 752 88,600
2008/03/25 766 766 735 738 139,600
2008/03/24 750 769 739 756 186,600
2008/03/21 745 768 738 760 81,000
2008/03/19 760 770 752 765 394,300
2008/03/18 750 761 712 760 152,200
2008/03/17 762 763 760 761 1,675,500
2008/03/14 763 764 761 763 804,900
2008/03/13 763 766 758 763 1,152,800
2008/03/12 799 820 778 785 522,700
2008/03/11 753 773 712 769 310,400
2008/03/10 849 849 762 762 382,100
2008/03/07 899 900 847 862 392,700
2008/03/06 945 947 920 924 210,700
2008/03/05 940 970 892 959 109,800
2008/03/04 961 989 947 947 201,800
2008/03/03 974 984 934 943 534,100
2008/02/29 1,073 1,156 1,060 1,154 81,200
2008/02/28 1,107 1,120 1,081 1,093 108,200
2008/02/27 1,160 1,164 1,122 1,127 81,800
2008/02/26 1,205 1,214 1,112 1,121 199,900
2008/02/25 1,261 1,292 1,190 1,190 206,600
2008/02/22 1,101 1,190 1,090 1,181 152,600
2008/02/21 1,085 1,160 1,061 1,160 112,200
2008/02/20 1,121 1,138 1,045 1,077 262,100
2008/02/19 1,176 1,210 1,110 1,160 57,500
2008/02/18 1,250 1,250 1,150 1,176 126,400
2008/02/15 1,105 1,280 1,052 1,249 165,100
2008/02/14 1,120 1,179 1,100 1,124 127,900
2008/02/13 1,120 1,150 1,102 1,107 30,800
2008/02/12 1,030 1,100 1,012 1,055 53,400
2008/02/08 1,070 1,120 1,049 1,069 30,600
2008/02/07 1,107 1,107 1,050 1,095 37,700
2008/02/06 1,105 1,160 1,100 1,120 31,200
2008/02/05 1,200 1,215 1,185 1,185 21,000
2008/02/04 1,237 1,240 1,204 1,208 41,500
2008/02/01 1,252 1,252 1,200 1,203 32,100
2008/01/31 1,199 1,244 1,171 1,224 24,700
2008/01/30 1,230 1,255 1,200 1,201 47,900
2008/01/29 1,250 1,250 1,200 1,220 29,100
2008/01/28 1,200 1,215 1,180 1,199 81,300
2008/01/25 1,150 1,270 1,130 1,218 136,400
2008/01/24 1,131 1,131 1,036 1,070 89,400
2008/01/23 1,065 1,065 996 1,031 115,700
2008/01/22 975 1,035 950 965 53,100
2008/01/21 1,050 1,121 1,040 1,043 112,200
2008/01/18 939 1,172 929 1,150 82,500
2008/01/17 969 1,010 969 1,009 78,300
2008/01/16 950 979 882 950 131,200
2008/01/15 1,120 1,150 981 1,010 61,300
2008/01/11 1,226 1,230 1,131 1,180 94,500
2008/01/10 1,300 1,316 1,172 1,186 89,900
2008/01/09 1,190 1,265 1,159 1,250 62,500
2008/01/08 1,258 1,260 1,155 1,171 82,300
2008/01/07 1,260 1,300 1,241 1,241 32,600
2008/01/04 1,351 1,370 1,330 1,340 45,800

このページの先頭へ